NVDA - Options Database

NVDA

NVIDIA CORP

$242.41 +1.47%

(10/6 10:35) ◀

Tuesday, October 6, 2026 (11:00am)

▶ (10/6 12:00)

◀ 10/6 11:00 ▶

Option Volume

Detail

ℹ

Current (10/06 11:00am) 1,133,687

Calls: 693,277 (61%)

Puts: 440,410 (39%)

Prior (10/05) 1,219,637

Calls: 754,016 (62%)

Puts: 465,621 (38%)

Current vs Prior -7.05%

Calls: -8.06% (Calls)

Puts: -5.41% (Puts)

Prior 7-Day Total 23,261,883

Calls: 15,069,193 (65%)

Puts: 8,192,690 (35%)

Prior 7-Day Average 3,323,126

Calls: 2,152,741 (65%)

Puts: 1,170,384 (35%)

Current vs Prior 7-Day Avg -65.88%

Calls: -67.80%

Puts: -62.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 11:00am) $607.88M

Calls: $481.74M (79%)

Puts: $126.14M (21%)

Prior (10/05) $322.91M

Calls: $231.10M (72%)

Puts: $91.81M (28%)

Current vs Prior +88.25%

Calls: +108.46%

Puts: +37.40%

Prior 7-Day Total $6.07B

Calls: $4.33B (71%)

Puts: $1.75B (29%)

Prior 7-Day Average $867.28M

Calls: $617.87M (71%)

Puts: $249.40M (29%)

Current vs Prior 7-Day Avg -29.91%

Calls: -22.03%

Puts: -49.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:00am) 0.64

Prior (10/05) 0.62

Current vs Prior +2.87%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +16.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 11:00am) 14,687,792

Calls: 7,764,321 (53%)

Puts: 6,923,471 (47%)

Prior (10/05) 14,528,035

Calls: 7,713,413 (53%)

Puts: 6,814,622 (47%)

Current vs Prior +1.10%

Prior 7-Day Total 101,650,868

Calls: 54,379,923 (53%)

Puts: 47,270,945 (47%)

Prior 7-Day Average 14,521,552

Calls: 7,768,560 (53%)

Puts: 6,752,992 (47%)

Current vs Prior 7-Day Avg +1.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.98% | 2.84%2.84% | 4.37%4.37% | 10.59%

Prior 2.34% | 3.03%3.03% | 4.48%4.48% | 10.77%

Current vs Prior -15.22% | -6.34%-6.34% | -2.37%-2.37% | -1.64%

Prior 7-Day Avg 2.06% | 2.94%2.37% | 4.26%5.57% | 11.76%

Current vs 7-Day Avg -4.05% | -3.21%+19.69% | +2.54%-21.53% | -9.95%

Prior 7-Day Eod 2.34% | 3.03%3.03% | 4.48%4.48% | 10.77%

Current vs 7-Day Eod -15.22% | -6.34%-6.34% | -2.37%-2.37% | -1.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.89% | 1.15%

Calls: 3.17% | 1.18%

Puts: 0.61% | 1.12%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -21.58% | +2.68%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -44.01% | -68.65%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($481.74M) vs puts ($126.14M). Elevated premium activity with dollar volume up 88% vs prior. Bullish P/C ratio of 0.64.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 415 of results (avg 3.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	32.80	32.90	$32.85	0.3%	152	0.97	16.5K
$195.00	Oct 7	47.30	47.50	$47.40	0.4%	9	1.00	58
$197.50	Oct 7	44.80	45.00	$44.90	0.4%	9	1.00	64
$200.00	Oct 7	42.30	42.50	$42.40	0.5%	7	1.00	124
$202.50	Oct 7	39.85	40.05	$39.95	0.5%	9	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	1.65	1.66	$1.65	0.6%	20.5K	0.51	858
$240.00	Oct 9	1.65	1.66	$1.65	0.6%	15.5K	0.35	7.6K
$255.00	Nov 20	17.95	18.10	$18.02	0.8%	4	0.64	331
$240.00	Oct 30	5.75	5.80	$5.78	0.9%	744	0.43	449
$210.00	Nov 20	2.12	2.14	$2.13	0.9%	1.2K	0.12	26.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 7	0.08	0.09	$0.09	11.1%	22.9K	0.05	14.8K
$247.50	Oct 7	0.22	0.23	$0.23	4.3%	32.3K	0.11	13.2K
$245.00	Oct 7	0.64	0.65	$0.65	1.5%	86.9K	0.26	14.2K
$257.50	Oct 9	0.06	0.07	$0.07	14.3%	1.2K	0.02	4.0K
$255.00	Oct 9	0.12	0.13	$0.13	7.7%	2.6K	0.04	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.31	0.32	$0.32	3.1%	21.4K	0.14	7.9K
$235.00	Oct 7	0.16	0.17	$0.17	5.9%	27.0K	0.07	20.7K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	6.3K	0.04	7.9K
$240.00	Oct 7	0.73	0.74	$0.74	1.4%	56.8K	0.28	3.7K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	4.3K	0.03	14.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 19	34.00	36.55	$35.28	7.2%	10	1.00	--
$210.00	Oct 19	30.70	34.75	$32.73	12.4%	1	1.00	--
$195.00	Oct 7	47.30	47.50	$47.40	0.4%	9	1.00	58
$200.00	Oct 7	42.30	42.50	$42.40	0.5%	7	1.00	124
$202.50	Oct 7	39.85	40.05	$39.95	0.5%	9	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 7	9.90	10.20	$10.05	3.0%	135	1.00	25
$255.00	Oct 7	12.40	12.70	$12.55	2.4%	19	1.00	2
$257.50	Oct 7	14.90	15.55	$15.23	4.3%	9	1.00	--
$260.00	Oct 7	17.50	17.70	$17.60	1.1%	76	1.00	--
$265.00	Oct 7	22.40	22.70	$22.55	1.3%	4	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 533 active (total vol 947.4K, top 86.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.64	0.65	$0.65	1.5%	86.9K	0.26	14.2K
$242.50	Oct 7	1.57	1.59	$1.58	1.3%	75.9K	0.49	12.4K
$240.00	Oct 23	7.50	7.65	$7.58	2.0%	39.3K	0.58	9.8K
$247.50	Oct 7	0.22	0.23	$0.23	4.3%	32.3K	0.11	13.2K
$245.00	Oct 9	1.61	1.63	$1.62	1.2%	23.7K	0.36	55.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.73	0.74	$0.74	1.4%	56.8K	0.28	3.7K
$235.00	Oct 7	0.16	0.17	$0.17	5.9%	27.0K	0.07	20.7K
$235.00	Oct 9	0.58	0.59	$0.59	1.7%	22.6K	0.15	15.1K
$237.50	Oct 7	0.31	0.32	$0.32	3.1%	21.4K	0.14	7.9K
$242.50	Oct 7	1.65	1.66	$1.65	0.6%	20.5K	0.51	858

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.6%, max 6.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Oct 7	Oct 23	29.2%	27.4%	6.6%	77.2K	13.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$242.50	Oct 7	Oct 23	29.2%	27.4%	6.6%	20.8K	932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 30.25, avg 7.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$290.00	Nov 20	$0.30	$4.70	$0.30	9%	15.67	$285.30
$245.00	$247.50	Oct 19	$0.88	$1.62	$0.88	42%	1.84	$245.88
$235.00	$240.00	Nov 20	$2.95	$2.05	$2.95	63%	0.69	$237.95
$265.00	$270.00	Nov 20	$0.98	$4.02	$0.98	24%	4.10	$265.98
$255.00	$260.00	Nov 20	$1.55	$3.45	$1.55	36%	2.23	$256.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Oct 21	$0.16	$4.84	$0.16	8%	30.25	$219.84
$245.00	$242.50	Oct 19	$1.25	$1.25	$1.25	58%	1.00	$243.75
$220.00	$215.00	Oct 30	$0.35	$4.65	$0.35	12%	13.29	$219.65
$200.00	$195.00	Nov 6	$0.10	$4.90	$0.10	4%	49.00	$199.90
$210.00	$205.00	Nov 6	$0.22	$4.78	$0.22	8%	21.73	$209.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.60, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 21	$1.88	$1.88	$3.12	56%	0.60	$246.88
$265.00	$280.00	Oct 21	$0.30	$0.30	$14.70	94%	0.02	$265.30
$250.00	$255.00	Oct 30	$1.53	$1.53	$3.47	64%	0.44	$251.53
$250.00	$255.00	Oct 21	$1.17	$1.17	$3.83	70%	0.31	$251.17
$245.00	$247.50	Oct 7	$0.42	$0.42	$2.08	74%	0.20	$245.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Nov 20	$1.40	$1.40	$3.60	69%	0.39	$228.60
$235.00	$230.00	Nov 6	$1.45	$1.45	$3.55	66%	0.41	$233.55
$240.00	$235.00	Oct 21	$1.69	$1.69	$3.31	58%	0.51	$238.31
$240.00	$235.00	Nov 20	$2.02	$2.02	$2.98	56%	0.68	$237.98
$237.50	$235.00	Oct 19	$0.75	$0.75	$1.75	66%	0.43	$236.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.08, cheapest $1.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Oct 7	Oct 9	$1.14	29.2%	29.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Oct 7	Oct 9	$1.02	29.2%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.33% of stock, avg 6.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.58	$1.65	$3.23	$239.27	$245.73	1.33%
$245.00	Oct 7	$0.65	$3.20	$3.85	$241.15	$248.85	1.59%
$240.00	Oct 7	$3.15	$0.74	$3.89	$236.11	$243.89	1.60%
$242.50	Oct 9	$2.72	$2.67	$5.39	$237.11	$247.89	2.22%
$237.50	Oct 7	$5.23	$0.32	$5.55	$231.95	$243.05	2.29%
$247.50	Oct 7	$0.23	$5.33	$5.56	$241.94	$253.06	2.29%
$245.00	Oct 9	$1.62	$4.07	$5.69	$239.31	$250.69	2.35%
$240.00	Oct 9	$4.22	$1.65	$5.87	$234.13	$245.87	2.42%
$242.50	Oct 12	$3.20	$3.15	$6.35	$236.15	$248.85	2.62%
$245.00	Oct 12	$2.08	$4.53	$6.61	$238.39	$251.61	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.17% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$235.00	Oct 7	$0.23	$0.17	$0.40	$234.60	$247.90
$247.50	$237.50	Oct 7	$0.23	$0.32	$0.55	$236.95	$248.05
$252.50	$232.50	Oct 9	$0.25	$0.36	$0.61	$231.89	$253.11
$255.00	$230.00	Oct 12	$0.26	$0.39	$0.65	$229.35	$255.65
$252.50	$230.00	Oct 12	$0.44	$0.39	$0.83	$229.17	$253.33
$250.00	$232.50	Oct 9	$0.48	$0.36	$0.84	$231.66	$250.84
$255.00	$232.50	Oct 12	$0.26	$0.58	$0.84	$231.66	$255.84
$252.50	$235.00	Oct 9	$0.25	$0.59	$0.84	$234.16	$253.34
$265.00	$220.00	Oct 21	$0.37	$0.61	$0.98	$219.02	$265.98
$245.00	$235.00	Oct 7	$0.65	$0.17	$0.82	$234.18	$245.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 0.37, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
222/225	252/255	Oct 19	$0.67	$1.83	68%	0.37	$224.33	$253.17
220/222	252/255	Oct 19	$0.61	$1.89	70%	0.32	$221.89	$253.11
235/238	252/255	Oct 19	$1.26	$1.24	44%	1.02	$236.24	$253.76
225/228	252/255	Oct 19	$0.73	$1.77	65%	0.41	$226.77	$253.23
232/235	252/255	Oct 19	$1.08	$1.42	51%	0.76	$233.92	$253.58
218/220	250/252	Oct 23	$0.86	$1.64	59%	0.52	$219.14	$250.86
218/220	255/258	Oct 23	$0.59	$1.91	70%	0.31	$219.41	$255.59
218/220	252/255	Oct 23	$0.71	$1.79	65%	0.40	$219.29	$253.21
225/228	258/260	Oct 14	$0.25	$2.25	83%	0.11	$227.25	$257.75
218/220	258/260	Oct 23	$0.47	$2.03	74%	0.23	$219.53	$257.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Oct 21	$0.41	$4.59	23%	11.20
$225.00	$230.00	$235.00	Nov 13	$0.20	$4.80	14%	24.00
$235.00	$240.00	$245.00	Oct 21	$0.62	$4.38	28%	7.06
$220.00	$225.00	$230.00	Nov 20	$0.16	$4.84	11%	30.25
$220.00	$225.00	$230.00	Oct 30	$0.19	$4.81	12%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 30	$0.24	$4.76	18%	19.83
$245.00	$250.00	$255.00	Oct 30	$0.33	$4.67	20%	14.15
$250.00	$255.00	$260.00	Nov 6	$0.30	$4.70	16%	15.67
$230.00	$235.00	$240.00	Nov 6	$0.38	$4.62	18%	12.16
$245.00	$247.50	$250.00	Oct 16	$0.11	$2.39	16%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 310 found (best net $-3.33, 295 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.01	$2.49
$245.00	$250.00	1:2	Oct 21	-$0.67	$4.33
$237.50	$240.00	1:2	Oct 7	-$1.07	$1.43
$250.00	$255.00	1:2	Oct 21	-$0.21	$4.79
$240.00	$245.00	1:2	Oct 21	-$1.73	$3.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Nov 13	-$3.33	$11.67
$280.00	$265.00	1:2	Oct 30	-$7.20	$7.80
$260.00	$252.50	1:2	Oct 14	-$2.75	$4.75
$285.00	$270.00	1:2	Oct 16	-$12.56	$2.44
$245.00	$242.50	1:2	Oct 7	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.48%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.85	0.49	1.1%	4.48%	5.54%	2.3K	102.9K
$250.00	Nov 20	$8.60	0.43	3.1%	3.55%	6.68%	6.9K	45.6K
$255.00	Nov 20	$6.70	0.36	5.2%	2.76%	7.96%	1.7K	16.1K
$260.00	Nov 20	$5.15	0.30	7.3%	2.12%	9.38%	2.3K	27.1K
$245.00	Nov 13	$8.30	0.48	1.1%	3.42%	4.49%	1.9K	2.5K
$265.00	Nov 20	$3.90	0.24	9.3%	1.61%	10.93%	4.5K	15.8K
$250.00	Nov 13	$6.10	0.39	3.1%	2.52%	5.65%	2.4K	2.0K
$245.00	Nov 6	$7.25	0.47	1.1%	2.99%	4.06%	489	2.0K
$270.00	Nov 20	$2.92	0.20	11.4%	1.20%	12.59%	2.1K	25.9K
$255.00	Nov 13	$4.35	0.31	5.2%	1.79%	6.99%	1.4K	941

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 693,277

Total Puts 440,410

Put/Call Ratio 0.64

Net Difference 252,867

Prior's Put/Call Breakdown

Total Calls 754,016

Total Puts 465,621

Put/Call Ratio 0.62

Net Difference 288,395

Prior 7-Day Put/Call Summary

Total Calls 15,069,193

Total Puts 8,192,690

Average Put/Call Ratio 0.54

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card